O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BBDC4F - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,67 11,69 +0,26% 11,58 11,72 11,64 11,63 11,69 4.440 57.302.823
20/1/2025 11,59 11,66 +0,87% 11,45 11,66 11,56 11,62 11,66 5.389 71.902.413
17/1/2025 11,87 11,56 -1,70% 11,51 11,90 11,65 11,55 11,56 4.969 73.631.754
16/1/2025 11,89 11,76 -1,09% 11,60 11,98 11,74 11,74 11,76 4.510 65.375.670
15/1/2025 11,49 11,89 +4,12% 11,45 11,89 11,68 11,82 11,89 5.250 70.255.064
14/1/2025 11,30 11,42 +1,78% 11,06 11,47 11,26 11,41 11,42 5.144 64.663.719
13/1/2025 11,20 11,22 +0,63% 11,11 11,39 11,22 11,22 11,26 5.889 74.522.549
10/1/2025 11,35 11,15 -1,24% 11,08 11,35 11,19 11,15 11,25 7.729 105.346.175
9/1/2025 11,39 11,29 -0,62% 11,29 11,42 11,33 11,29 11,34 5.274 73.319.971
8/1/2025 11,58 11,36 -2,49% 11,32 11,65 11,40 11,36 11,39 6.776 86.109.285
7/1/2025 11,54 11,65 +1,84% 11,45 11,71 11,60 11,61 11,65 6.229 77.709.515
6/1/2025 11,30 11,44 +2,14% 11,25 11,58 11,43 11,41 11,44 6.163 80.357.738
3/1/2025 11,38 11,20 -2,44% 11,15 11,44 11,25 11,20 11,21 8.407 113.006.180
2/1/2025 11,38 11,48 -0,86% 11,13 11,51 11,30 11,43 11,48 9.485 131.037.746
30/12/2024 11,69 11,58 -0,60% 11,54 11,74 11,61 11,58 11,60 7.625 112.222.272
27/12/2024 11,74 11,65 +0,26% 11,54 11,75 11,62 11,60 11,65 6.909 102.224.472
26/12/2024 11,57 11,62 +0,52% 11,54 11,75 11,63 11,62 11,66 7.252 99.976.294
23/12/2024 11,76 11,56 -1,70% 11,47 11,82 11,60 11,56 11,58 10.683 143.761.376
20/12/2024 11,64 11,76 +1,91% 11,49 11,90 11,65 11,75 11,76 8.699 141.600.137
19/12/2024 11,59 11,54 +0,61% 11,38 11,64 11,50 11,53 11,54 6.972 105.924.342
18/12/2024 12,08 11,47 -5,05% 11,37 12,12 11,61 11,47 11,53 11.261 185.793.197
17/12/2024 12,00 12,08 +1,34% 11,64 12,08 11,84 12,04 12,08 9.621 138.489.932
16/12/2024 12,15 11,92 -1,65% 11,82 12,20 12,00 11,92 11,94 11.110 151.542.107
13/12/2024 12,35 12,12 -2,18% 12,09 12,39 12,22 12,12 12,15 8.081 123.308.652
12/12/2024 12,70 12,39 -2,44% 12,21 12,70 12,35 12,33 12,39 8.154 120.600.841
11/12/2024 12,59 12,70 +1,84% 12,33 12,89 12,53 12,66 12,70 5.264 77.640.459
10/12/2024 12,35 12,47 +1,96% 12,19 12,57 12,39 12,47 12,50 5.502 79.853.060
9/12/2024 12,43 12,23 -0,97% 12,19 12,50 12,35 12,23 12,27 8.256 121.769.177
6/12/2024 12,65 12,35 -2,91% 12,28 12,71 12,41 12,35 12,39 8.471 134.388.779
5/12/2024 12,56 12,72 +2,33% 12,40 12,80 12,67 12,61 12,72 6.012 92.855.639
4/12/2024 12,35 12,43 +0,81% 12,28 12,52 12,39 12,43 12,46 5.542 86.399.062
3/12/2024 12,41 12,33 -0,88% 12,24 12,49 12,32 12,30 12,33 7.396 117.764.502
2/12/2024 12,64 12,44 -1,89% 12,31 12,69 12,43 12,40 12,44 11.532 177.437.372
29/11/2024 12,91 12,68 -1,01% 12,34 13,01 12,62 12,63 12,68 10.919 203.083.335
28/11/2024 13,33 12,81 -3,90% 12,76 13,40 13,00 12,81 12,83 9.211 147.909.647
27/11/2024 13,69 13,33 -2,56% 13,17 13,74 13,43 13,31 13,37 7.212 107.963.918
26/11/2024 13,61 13,68 -0,15% 13,57 13,84 13,69 13,68 13,73 3.452 55.380.809
25/11/2024 13,63 13,70 -0,80% 13,55 13,75 13,64 13,65 13,70 6.206 84.387.938
22/11/2024 13,80 13,81 +0,07% 13,66 13,90 13,74 13,80 13,81 4.574 64.617.128
21/11/2024 13,77 13,80 -0,72% 13,66 13,90 13,79 13,80 13,85 5.581 70.621.352
19/11/2024 13,74 13,90 +1,02% 13,65 13,90 13,80 13,87 13,90 4.087 57.328.075
18/11/2024 13,50 13,76 +1,25% 13,45 13,82 13,69 13,76 13,77 5.779 89.400.998
14/11/2024 13,52 13,59 +0,44% 13,36 13,70 13,53 13,56 13,60 4.513 62.812.991
13/11/2024 13,39 13,53 +1,20% 13,30 13,53 13,40 13,47 13,53 4.501 64.146.752
12/11/2024 13,54 13,37 -0,22% 13,32 13,55 13,40 13,35 13,37 5.505 78.659.240
11/11/2024 13,55 13,40 -0,81% 13,37 13,55 13,44 13,40 13,44 6.577 86.826.779
8/11/2024 13,61 13,51 -1,17% 13,36 13,66 13,45 13,51 13,52 5.954 89.403.247
7/11/2024 13,78 13,67 -1,87% 13,55 13,87 13,69 13,65 13,67 6.470 85.768.104
6/11/2024 13,90 13,93 +0,14% 13,55 13,93 13,71 13,90 13,93 7.829 109.627.003
5/11/2024 14,26 13,91 -1,49% 13,86 14,29 13,97 13,91 14,01 5.663 87.732.664
4/11/2024 14,25 14,12 -0,21% 13,94 14,30 14,12 14,09 14,12 6.198 88.236.059
1/11/2024 14,47 14,15 -1,74% 14,05 14,49 14,17 14,14 14,15 8.303 112.863.477
31/10/2024 14,50 14,40 -4,89% 14,26 14,71 14,48 14,40 14,46 8.740 157.752.840
30/10/2024 15,03 15,14 +1,00% 14,89 15,14 14,99 15,02 15,14 3.790 60.463.284
29/10/2024 15,24 14,99 -2,09% 14,96 15,39 15,08 14,99 15,00 3.756 60.790.449
28/10/2024 15,02 15,31 +2,89% 14,99 15,35 15,23 15,29 15,31 3.929 71.712.560
25/10/2024 15,14 14,88 -1,39% 14,87 15,20 14,95 14,88 14,90 5.808 65.153.954
24/10/2024 15,10 15,09 -0,20% 15,01 15,29 15,15 15,09 15,13 3.009 51.010.887
23/10/2024 15,15 15,12 -0,26% 14,94 15,18 15,07 15,07 15,12 3.750 54.273.142
22/10/2024 15,24 15,16 -1,37% 15,07 15,38 15,19 15,16 15,20 4.359 72.083.818
21/10/2024 15,37 15,37 0,00% 15,22 15,39 15,31 15,34 15,37 4.408 58.301.232
18/10/2024 15,20 15,37 +0,92% 15,12 15,43 15,27 15,30 15,37 3.765 62.631.917
17/10/2024 15,09 15,23 +0,20% 14,88 15,28 15,12 15,22 15,23 3.700 55.386.324
16/10/2024 15,14 15,20 +0,07% 14,97 15,25 15,13 15,15 15,20 3.712 56.774.442
15/10/2024 15,02 15,19 +0,60% 14,99 15,24 15,13 15,10 15,19 3.899 64.257.122
14/10/2024 14,80 15,10 +1,48% 14,77 15,10 14,94 15,05 15,10 5.001 63.094.914
11/10/2024 14,97 14,88 -1,13% 14,73 14,99 14,83 14,82 14,88 4.264 60.087.153
10/10/2024 14,92 15,05 +0,87% 14,82 15,05 14,91 14,95 15,05 3.320 47.844.450
9/10/2024 15,20 14,92 -1,91% 14,83 15,20 14,96 14,92 14,93 4.897 67.636.396
8/10/2024 15,18 15,21 -0,65% 15,06 15,35 15,21 15,21 15,26 3.669 57.111.184
7/10/2024 15,15 15,31 +0,66% 15,12 15,43 15,22 15,18 15,31 4.578 59.529.337
4/10/2024 15,00 15,21 +1,06% 14,84 15,32 15,08 15,15 15,21 5.775 65.847.681
3/10/2024 15,14 15,05 -0,99% 14,94 15,21 15,03 15,02 15,05 4.043 59.422.705
2/10/2024 14,99 15,20 +2,98% 14,99 15,30 15,19 15,20 15,22 4.666 82.912.350
1/10/2024 14,60 14,76 +0,14% 14,51 14,83 14,68 14,74 14,76 6.272 76.868.417
30/9/2024 14,99 14,74 -0,47% 14,66 15,00 14,79 14,74 14,76 5.073 72.801.583
26/9/2024 14,55 14,81 +2,00% 14,45 14,85 14,72 14,79 14,81 3.648 67.509.546
25/9/2024 14,35 14,52 +1,54% 14,35 14,53 14,44 14,50 14,52 3.569 55.606.431
24/9/2024 14,55 14,30 -0,69% 14,30 14,59 14,39 14,30 14,31 4.263 74.631.407
23/9/2024 14,73 14,40 -2,37% 14,33 14,73 14,45 14,40 14,42 5.934 88.741.808
20/9/2024 15,03 14,75 -1,80% 14,65 15,11 14,80 14,73 14,75 5.678 93.436.196
19/9/2024 15,29 15,02 -1,18% 15,00 15,34 15,10 15,02 15,05 4.384 76.531.695
18/9/2024 15,26 15,20 -0,65% 15,17 15,43 15,26 15,20 15,24 3.597 63.433.623
17/9/2024 15,37 15,30 -0,58% 15,22 15,40 15,29 15,29 15,30 3.455 60.728.939
16/9/2024 15,55 15,39 -1,03% 15,30 15,59 15,42 15,38 15,39 4.756 68.087.882
13/9/2024 15,55 15,55 +0,13% 15,40 15,77 15,56 15,54 15,55 4.395 63.949.398
12/9/2024 15,62 15,53 -0,32% 15,38 15,67 15,52 15,53 15,56 3.570 58.308.410
11/9/2024 15,80 15,58 -1,27% 15,58 15,83 15,70 15,58 15,61 3.695 63.349.221
10/9/2024 15,70 15,78 +0,19% 15,54 15,84 15,68 15,78 15,80 3.907 66.680.763
9/9/2024 15,70 15,75 +0,51% 15,67 15,88 15,78 15,75 15,78 5.173 72.067.647
6/9/2024 16,10 15,67 -2,00% 15,62 16,15 15,77 15,67 15,70 5.732 76.254.841
5/9/2024 15,85 15,99 +0,57% 15,78 16,15 15,97 15,98 15,99 4.608 84.852.978
4/9/2024 15,85 15,90 +0,82% 15,75 16,09 15,96 15,89 15,90 5.083 88.787.647
3/9/2024 15,65 15,77 +1,02% 15,62 15,89 15,77 15,77 15,80 5.815 90.441.269
2/9/2024 15,58 15,61 +0,13% 15,40 15,63 15,52 15,61 15,62 6.918 91.261.346
30/8/2024 15,69 15,59 -0,26% 15,46 15,75 15,58 15,59 15,60 5.091 71.212.029
29/8/2024 15,66 15,63 -0,45% 15,51 15,68 15,62 15,63 15,64 3.960 62.779.315
28/8/2024 15,37 15,70 +1,75% 15,11 15,77 15,50 15,70 15,72 4.941 86.488.458
27/8/2024 15,61 15,43 -1,09% 15,40 15,66 15,48 15,43 15,45 4.537 65.884.744
26/8/2024 15,66 15,60 -0,38% 15,56 15,69 15,61 15,60 15,63 4.597 77.196.968
23/8/2024 15,52 15,66 +1,03% 15,50 15,94 15,82 15,66 15,74 4.899 85.723.875
22/8/2024 15,55 15,50 -0,64% 15,46 15,62 15,53 15,49 15,50 4.008 77.710.418
21/8/2024 15,72 15,60 -0,32% 15,57 15,76 15,66 15,60 15,66 4.924 89.041.151
20/8/2024 15,69 15,65 +0,97% 15,42 15,79 15,61 15,65 15,68 6.050 117.114.088
19/8/2024 15,08 15,50 +3,82% 15,05 15,86 15,59 15,49 15,50 8.598 163.219.922
16/8/2024 15,19 14,93 -1,65% 14,86 15,29 15,03 14,92 14,93 5.586 106.051.233
15/8/2024 15,08 15,18 +1,20% 15,07 15,23 15,17 15,16 15,18 4.827 87.426.138
14/8/2024 14,88 15,00 +0,74% 14,82 15,12 15,01 14,99 15,00 5.496 94.666.058
13/8/2024 14,77 14,89 +1,64% 14,71 14,97 14,87 14,87 14,89 5.676 92.092.249
12/8/2024 14,63 14,65 +0,48% 14,57 14,74 14,68 14,65 14,69 5.902 95.494.262
9/8/2024 14,28 14,58 +2,17% 14,16 14,69 14,46 14,58 14,59 6.421 110.055.424
8/8/2024 14,07 14,27 +1,06% 14,06 14,39 14,23 14,27 14,28 5.034 72.966.446
7/8/2024 14,08 14,12 +0,28% 13,93 14,50 14,10 14,12 14,13 6.265 104.731.867
6/8/2024 13,71 14,08 +3,38% 13,70 14,18 13,99 14,07 14,08 7.209 136.032.020
5/8/2024 12,60 13,62 +7,50% 12,49 13,75 13,28 13,60 13,62 9.738 209.135.178
2/8/2024 12,57 12,67 +0,56% 12,52 12,74 12,61 12,66 12,67 4.633 70.974.986
1/8/2024 12,53 12,60 +1,12% 12,46 12,69 12,59 12,60 12,62 5.590 83.329.589
31/7/2024 12,41 12,46 +0,48% 12,39 12,68 12,42 12,44 12,46 5.456 80.344.040
30/7/2024 12,49 12,40 -0,80% 12,38 12,49 12,42 12,40 12,42 5.021 68.099.240
29/7/2024 12,50 12,50 +0,48% 12,35 12,54 12,44 12,49 12,50 5.831 77.296.463
26/7/2024 12,38 12,44 +0,65% 12,31 12,48 12,39 12,44 12,45 5.215 64.595.774
25/7/2024 12,55 12,36 -1,59% 12,35 12,57 12,44 12,36 12,38 6.316 87.714.377
24/7/2024 12,59 12,56 +0,16% 12,51 12,64 12,56 12,56 12,57 4.830 60.517.097
23/7/2024 12,63 12,54 -0,32% 12,54 12,66 12,59 12,54 12,57 4.679 69.764.486
22/7/2024 12,60 12,58 0,00% 12,51 12,67 12,60 12,66 12,63 6.046 80.767.971

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.